Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Value Ishares ETF (NY: IVE )

186.70 +0.54 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.14 32.88 32.04 32.70 4,673,190 +0.61(+1.89%)
Dec 30, 2008 31.52 32.12 31.38 32.09 2,128,147 +0.78(+2.50%)
Dec 29, 2008 31.41 31.44 30.76 31.31 1,932,349 -0.07(-0.21%)
Dec 26, 2008 31.44 31.52 31.17 31.38 1,107,820 +0.12(+0.39%)
Dec 24, 2008 31.20 31.34 31.00 31.25 1,170,281 -0.14(-0.46%)
Dec 23, 2008 31.99 32.07 31.27 31.40 2,491,543 -0.16(-0.50%)
Dec 22, 2008 32.41 32.41 31.20 31.56 2,805,908 -0.67(-2.07%)
Dec 19, 2008 32.56 32.99 32.13 32.22 4,264,365 -0.09(-0.29%)
Dec 18, 2008 33.19 33.26 31.94 32.32 3,122,751 -0.62(-1.87%)
Dec 17, 2008 32.77 33.53 32.54 32.93 6,834,802 -0.33(-0.98%)
Dec 16, 2008 31.81 33.30 31.73 33.26 4,609,210 +1.82(+5.78%)
Dec 15, 2008 32.15 32.18 30.99 31.44 3,390,211 -0.57(-1.79%)
Dec 12, 2008 30.83 32.11 30.78 32.01 3,391,150 +0.30(+0.96%)
Dec 11, 2008 32.45 32.88 31.49 31.71 3,977,060 -1.13(-3.44%)
Dec 10, 2008 33.03 33.21 32.34 32.84 4,254,165 +0.17(+0.53%)
Dec 09, 2008 33.28 33.76 32.51 32.67 5,532,796 -0.92(-2.74%)
Dec 08, 2008 33.26 34.01 32.98 33.59 4,604,073 +1.15(+3.55%)
Dec 05, 2008 30.58 32.54 30.15 32.43 4,797,072 +1.33(+4.28%)
Dec 04, 2008 31.41 32.26 30.61 31.10 3,766,082 -0.79(-2.47%)
Dec 03, 2008 30.76 32.07 30.11 31.89 5,574,210 +1.06(+3.45%)
Dec 02, 2008 30.06 31.03 29.57 30.83 6,520,398 +1.23(+4.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.